UK markets closed

Cosmos GBP (ATOM-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
5.4005+0.3648 (+7.24%)
As of 04:59PM UTC. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20245.27005.40805.22475.40055.4005104,037,944
18 Jun 20245.69025.70385.36675.50385.5038103,196,428
17 Jun 20245.63655.70755.57485.69025.690251,740,437
16 Jun 20245.61315.68495.60185.63665.636662,424,602
15 Jun 20245.83005.88395.50625.61355.6135111,553,126
14 Jun 20246.07666.08755.78375.82995.829994,811,815
13 Jun 20245.90296.15385.82596.07666.0766109,057,952
12 Jun 20246.17126.17135.82295.90295.9029154,778,397
11 Jun 20246.19246.22776.07736.17126.1712132,077,998
10 Jun 20246.09616.24226.07506.19246.1924127,240,371
09 Jun 20246.36276.36986.07026.09646.0964103,219,458
08 Jun 20246.73656.83196.01186.36306.3630164,366,576
07 Jun 20246.79476.87276.70286.73666.736687,331,951
06 Jun 20246.68236.82646.65336.79446.794479,047,548
05 Jun 20246.50806.67766.50396.68236.682374,920,383
04 Jun 20246.50446.66136.47216.50806.508079,023,512
03 Jun 20246.53536.58526.42746.50446.504464,191,930
02 Jun 20246.52146.56596.48436.53536.535350,305,646
01 Jun 20246.71376.71376.48286.52146.521478,733,114
31 May 20246.79356.86046.61876.71376.713792,340,673
30 May 20246.83446.96986.79036.79356.7935123,598,510
29 May 20246.80336.91376.62456.83446.8344124,853,430
28 May 20246.59816.82396.58636.80336.803388,572,320
27 May 20246.66406.67566.53196.59816.598164,682,528
26 May 20246.63486.70036.61306.66406.664058,039,163
25 May 20246.58086.67796.46696.63486.634890,360,675
24 May 20246.72596.77326.34406.58086.5808166,049,572
23 May 20246.90996.93486.65846.72596.7259119,948,836
22 May 20247.01967.10426.86196.90996.9099152,732,143
21 May 20246.46077.04656.40027.01997.0199147,354,082
20 May 20246.77096.77366.44276.46076.460767,924,221
19 May 20246.81726.86896.74676.77096.770974,845,386
18 May 20246.73236.90256.68116.81726.8172112,424,293
17 May 20246.65756.73316.53816.73236.7323114,488,257
16 May 20246.45786.72486.34456.65746.6574124,333,713
15 May 20246.68536.72196.45126.45786.457893,838,708
14 May 20246.77176.91286.60666.68536.685387,434,760
13 May 20246.78766.93996.76686.77176.771748,520,176
12 May 20246.90336.98556.78286.78766.787661,902,254
11 May 20247.28387.31146.88906.90336.903393,559,799
10 May 20247.27407.43407.11207.28377.2837103,962,145
09 May 20247.15227.46117.10627.27377.2737122,298,687
08 May 20247.32727.47827.15137.15227.1522111,496,295
07 May 20247.44487.55407.31137.32727.3272134,223,019
06 May 20246.92927.49016.87917.44487.4448106,439,839
05 May 20246.98747.04136.91236.92926.929271,719,780
04 May 20246.89927.10466.81366.98746.987496,395,350
03 May 20246.97457.22626.85646.89926.8992156,561,734
02 May 20246.77967.00406.46586.97446.9744299,074,115
01 May 20246.49316.84406.13666.77966.7796174,627,949
30 Apr 20246.55516.58886.33626.49316.493195,968,967
29 Apr 20246.71846.81486.53666.55486.554867,797,454
28 Apr 20246.64226.77726.45816.71846.718490,073,399
27 Apr 20246.65116.71906.51386.64226.642290,078,446
26 Apr 20246.74426.81376.59136.65116.6511113,172,600
25 Apr 20246.98787.13796.68336.74426.7442137,875,983
24 Apr 20247.22377.43246.96996.98786.9878186,725,375
23 Apr 20247.06267.29827.02337.22377.2237147,370,451
22 Apr 20247.01427.11926.88857.06267.062694,182,054
21 Apr 20246.59917.02776.55987.01447.014488,097,362
20 Apr 20246.59876.72236.16346.59916.5991165,148,396
19 Apr 20246.45736.66946.33926.59876.5987122,276,260
18 Apr 20246.57086.63886.29256.45736.4573138,208,004
17 Apr 20246.53756.63156.27676.57086.5708221,420,682
16 Apr 20246.71096.98846.34636.53756.5375304,635,785
15 Apr 20246.49596.84616.25446.71096.7109379,817,484
14 Apr 20247.53577.53575.86656.49606.4960550,458,839
13 Apr 20248.56678.73167.17107.53577.5357302,060,665
12 Apr 20248.62348.71658.47028.56678.566796,490,170
11 Apr 20248.54728.57648.22078.62348.6234136,388,642
10 Apr 20248.93158.94378.50818.54738.5473123,492,154
09 Apr 20248.78059.02218.64978.93158.9315121,219,011
08 Apr 20248.79128.88868.66918.78058.780588,033,628
07 Apr 20248.63058.84308.59878.79128.791274,512,500
06 Apr 20248.71548.73688.44438.63038.6303132,607,895
05 Apr 20248.56908.89118.43588.71548.7154139,888,156
04 Apr 20248.72538.93488.43028.56908.5690147,343,532
03 Apr 20249.28959.29018.62668.72538.7253197,707,988
02 Apr 20249.72889.79919.09039.28959.2895188,570,438
01 Apr 20249.71719.82149.62829.72919.729192,159,832
31 Mar 20249.926410.16709.69059.71739.7173129,528,540
30 Mar 20249.74499.97959.56479.92649.9264210,321,248
29 Mar 202410.018410.01849.65879.74459.7445205,126,706
28 Mar 20249.674310.30749.384810.018410.0184328,851,244
27 Mar 20249.64319.78039.46069.67449.6744220,887,968
26 Mar 20249.21709.72459.16819.64319.6431159,145,034
25 Mar 20249.00259.26528.95999.21729.2172102,665,263
24 Mar 20249.03899.22678.93969.00249.0024100,734,655
23 Mar 20249.18969.38888.81739.03899.0389160,922,484
22 Mar 20249.18119.45099.10259.18959.1895169,644,269
21 Mar 20248.55449.21508.42679.18119.1811243,472,656
20 Mar 20249.21799.28228.40518.55428.5542338,146,749
19 Mar 20249.63659.75239.08039.21779.2177188,520,755
18 Mar 20249.37139.72049.07279.63659.6365202,639,972
17 Mar 20249.914410.09609.15959.37139.3713266,521,335
16 Mar 202410.715310.84339.39169.91449.9144413,011,802
15 Mar 202411.030111.109010.198710.715110.7151348,395,285
14 Mar 202410.484111.029610.384211.029611.0296224,665,453
13 Mar 202410.697110.769410.044110.484110.4841266,675,350
12 Mar 202410.245610.80929.948110.697110.6971306,448,431
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...